Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 11.46 | 11.73 | 11.46 | 11.73 | 11.73 | 1,454 |
07 May 2024 | 12.89 | 12.89 | 12.26 | 12.38 | 12.38 | 1,400 |
06 May 2024 | 11.75 | 13.18 | 11.75 | 13.08 | 13.08 | 2,200 |
03 May 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 13.08 | 2,000 |
02 May 2024 | 13.23 | 14.10 | 12.57 | 12.67 | 12.67 | 6,700 |
01 May 2024 | 13.37 | 14.55 | 13.10 | 13.50 | 13.50 | 6,200 |
30 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 800 |
29 Apr 2024 | 14.01 | 14.44 | 14.01 | 14.12 | 14.12 | 1,400 |
26 Apr 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1,000 |
25 Apr 2024 | 14.20 | 14.55 | 13.80 | 14.05 | 14.05 | 5,200 |
24 Apr 2024 | 14.06 | 14.55 | 13.98 | 14.55 | 14.55 | 5,300 |
23 Apr 2024 | 14.39 | 14.39 | 13.70 | 14.00 | 14.00 | 2,100 |
22 Apr 2024 | 13.50 | 15.00 | 13.50 | 14.39 | 14.39 | 3,100 |
19 Apr 2024 | 13.23 | 14.81 | 13.23 | 14.21 | 14.21 | 5,200 |
18 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 900 |
17 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 400 |
16 Apr 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 14.89 | 1,100 |
15 Apr 2024 | 13.80 | 15.84 | 13.73 | 15.50 | 15.50 | 3,500 |
12 Apr 2024 | 13.42 | 14.52 | 13.20 | 13.60 | 13.60 | 4,300 |
11 Apr 2024 | 15.40 | 16.53 | 15.00 | 15.00 | 15.00 | 3,800 |
10 Apr 2024 | 14.07 | 14.10 | 13.74 | 14.03 | 14.03 | 4,000 |
09 Apr 2024 | 16.20 | 16.20 | 14.75 | 15.01 | 15.01 | 5,700 |
08 Apr 2024 | 16.47 | 17.15 | 16.47 | 17.15 | 17.15 | 3,900 |
05 Apr 2024 | 16.00 | 16.29 | 15.50 | 16.01 | 16.01 | 2,000 |
04 Apr 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | 1,400 |
03 Apr 2024 | 13.70 | 16.50 | 13.70 | 15.10 | 15.10 | 10,900 |
02 Apr 2024 | 15.61 | 16.11 | 15.61 | 16.11 | 16.11 | 1,300 |
01 Apr 2024 | 16.70 | 16.70 | 15.65 | 15.81 | 15.81 | 2,900 |
28 Mar 2024 | 15.00 | 16.58 | 15.00 | 16.43 | 16.43 | 15,100 |
27 Mar 2024 | 15.50 | 16.55 | 14.91 | 14.91 | 14.91 | 3,500 |
26 Mar 2024 | 17.68 | 17.68 | 16.25 | 16.35 | 16.35 | 2,900 |
25 Mar 2024 | 18.30 | 18.81 | 16.00 | 16.24 | 16.24 | 4,700 |
22 Mar 2024 | 18.30 | 19.30 | 18.30 | 18.70 | 18.70 | 2,900 |
21 Mar 2024 | 19.50 | 19.50 | 17.66 | 18.00 | 18.00 | 5,200 |
20 Mar 2024 | 19.41 | 19.41 | 17.58 | 18.22 | 18.22 | 4,000 |
19 Mar 2024 | 21.01 | 21.99 | 20.00 | 20.00 | 20.00 | 12,600 |
18 Mar 2024 | 17.15 | 22.34 | 17.15 | 21.00 | 21.00 | 28,000 |
15 Mar 2024 | 16.77 | 17.15 | 16.23 | 16.70 | 16.70 | 5,500 |
14 Mar 2024 | 14.31 | 15.75 | 14.18 | 15.20 | 15.20 | 4,800 |
13 Mar 2024 | 13.83 | 16.01 | 13.83 | 14.18 | 14.18 | 8,700 |
12 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,400 |
11 Mar 2024 | 14.17 | 14.17 | 12.76 | 14.17 | 14.17 | 3,300 |
08 Mar 2024 | 13.18 | 14.00 | 13.15 | 13.21 | 13.21 | 4,100 |
07 Mar 2024 | 13.20 | 15.50 | 12.89 | 14.04 | 14.04 | 13,600 |
06 Mar 2024 | 10.51 | 16.68 | 10.50 | 13.88 | 13.88 | 53,300 |
05 Mar 2024 | 10.00 | 10.52 | 10.00 | 10.52 | 10.52 | 1,000 |
04 Mar 2024 | 9.87 | 10.50 | 9.87 | 10.15 | 10.15 | 2,900 |
01 Mar 2024 | 9.25 | 9.87 | 9.25 | 9.87 | 9.87 | 1,400 |
29 Feb 2024 | 8.90 | 9.97 | 8.90 | 9.97 | 9.97 | 5,700 |
28 Feb 2024 | 9.80 | 10.25 | 8.90 | 9.60 | 9.60 | 6,900 |
27 Feb 2024 | 10.55 | 12.38 | 9.99 | 10.80 | 10.80 | 5,400 |
26 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,200 |
23 Feb 2024 | 11.11 | 11.69 | 10.95 | 11.69 | 11.69 | 1,900 |
22 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,600 |
21 Feb 2024 | 12.29 | 14.78 | 11.55 | 12.32 | 12.32 | 8,800 |
20 Feb 2024 | 11.01 | 11.85 | 11.01 | 11.55 | 11.55 | 2,100 |
16 Feb 2024 | 12.09 | 12.09 | 10.88 | 11.18 | 11.18 | 4,300 |
15 Feb 2024 | 11.10 | 11.49 | 11.06 | 11.08 | 11.08 | 5,600 |
14 Feb 2024 | 12.80 | 12.81 | 11.21 | 11.21 | 11.21 | 12,900 |
13 Feb 2024 | 13.66 | 13.66 | 10.60 | 12.81 | 12.81 | 22,200 |
12 Feb 2024 | 16.06 | 16.30 | 16.06 | 16.06 | 16.06 | 1,900 |
09 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 500 |
08 Feb 2024 | 16.80 | 16.94 | 16.80 | 16.80 | 16.80 | 2,700 |
07 Feb 2024 | 17.53 | 17.92 | 17.04 | 17.26 | 17.26 | 2,700 |
06 Feb 2024 | 18.53 | 19.50 | 17.85 | 18.25 | 18.25 | 7,400 |
05 Feb 2024 | 19.11 | 20.59 | 18.50 | 19.30 | 19.30 | 5,100 |
02 Feb 2024 | 19.09 | 19.75 | 19.09 | 19.75 | 19.75 | 1,100 |
01 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 600 |
31 Jan 2024 | 19.18 | 20.85 | 19.16 | 20.68 | 20.68 | 1,900 |
30 Jan 2024 | 19.71 | 20.33 | 19.70 | 19.70 | 19.70 | 1,300 |
29 Jan 2024 | 19.13 | 21.03 | 19.13 | 20.14 | 20.14 | 2,200 |
26 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 900 |
25 Jan 2024 | 20.66 | 20.87 | 20.50 | 20.63 | 20.63 | 2,700 |
24 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,700 |
23 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1,300 |
22 Jan 2024 | 22.91 | 23.98 | 22.45 | 22.65 | 22.65 | 2,300 |
19 Jan 2024 | 23.81 | 23.98 | 23.50 | 23.50 | 23.50 | 2,100 |
18 Jan 2024 | 23.99 | 23.99 | 23.00 | 23.00 | 23.00 | 1,800 |
17 Jan 2024 | 24.77 | 24.77 | 24.25 | 24.25 | 24.25 | 2,900 |
16 Jan 2024 | 24.81 | 27.28 | 24.75 | 25.00 | 25.00 | 3,500 |
12 Jan 2024 | 26.80 | 26.80 | 24.55 | 24.75 | 24.75 | 8,400 |
11 Jan 2024 | 30.72 | 30.72 | 26.50 | 28.61 | 28.61 | 8,600 |
10 Jan 2024 | 33.00 | 33.00 | 31.22 | 31.75 | 31.75 | 19,900 |
09 Jan 2024 | 33.00 | 33.99 | 32.00 | 32.01 | 32.01 | 24,700 |
08 Jan 2024 | 29.10 | 33.99 | 28.60 | 32.70 | 32.70 | 60,400 |
05 Jan 2024 | 25.10 | 31.85 | 24.20 | 27.85 | 27.85 | 73,100 |
04 Jan 2024 | 24.99 | 25.80 | 24.45 | 25.65 | 25.65 | 10,100 |
03 Jan 2024 | 27.00 | 28.39 | 23.50 | 25.99 | 25.99 | 137,300 |
02 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
29 Dec 2023 | 26.32 | 26.32 | 23.00 | 23.03 | 23.03 | 4,100 |
28 Dec 2023 | 25.90 | 26.57 | 25.30 | 26.03 | 26.03 | 5,000 |
27 Dec 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 700 |
26 Dec 2023 | 27.00 | 27.09 | 26.30 | 27.09 | 27.09 | 1,700 |
22 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,600 |
21 Dec 2023 | 27.13 | 28.00 | 26.55 | 28.00 | 28.00 | 2,600 |
20 Dec 2023 | 28.30 | 28.30 | 25.01 | 27.45 | 27.45 | 4,200 |
19 Dec 2023 | 28.95 | 28.95 | 28.52 | 28.52 | 28.52 | 3,100 |
18 Dec 2023 | 28.67 | 29.22 | 28.67 | 28.67 | 28.67 | 5,400 |
15 Dec 2023 | 28.00 | 29.40 | 28.00 | 28.67 | 28.67 | 8,300 |
14 Dec 2023 | 31.02 | 31.02 | 28.40 | 29.32 | 29.32 | 26,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |